Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 7.64 | 7.7 | 7.64 | 7.7 | 7.7 | -0.01 (-0.13%) | 2,073,700 |
19 Mar 2019 | MYR | 7.72 | 7.73 | 7.63 | 7.71 | 7.71 | 0.0 (0.0%) | 2,316,600 |
18 Mar 2019 | MYR | 7.75 | 7.78 | 7.7 | 7.71 | 7.71 | -0.05 (-0.64%) | 2,236,200 |
15 Mar 2019 | MYR | 7.75 | 7.78 | 7.7 | 7.76 | 7.76 | -0.04 (-0.51%) | 3,660,200 |
14 Mar 2019 | MYR | 7.75 | 7.85 | 7.75 | 7.8 | 7.8 | +0.06 (+0.78%) | 1,184,700 |
13 Mar 2019 | MYR | 7.7 | 7.78 | 7.7 | 7.74 | 7.74 | 0.0 (0.0%) | 3,695,500 |
12 Mar 2019 | MYR | 7.61 | 7.74 | 7.61 | 7.74 | 7.74 | +0.08 (+1.04%) | 2,312,300 |
11 Mar 2019 | MYR | 7.7 | 7.7 | 7.61 | 7.66 | 7.66 | -0.09 (-1.16%) | 1,580,100 |
8 Mar 2019 | MYR | 7.8 | 7.86 | 7.68 | 7.75 | 7.75 | -0.04 (-0.51%) | 3,552,900 |
7 Mar 2019 | MYR | 7.81 | 7.88 | 7.7 | 7.79 | 7.79 | -0.08 (-1.02%) | 3,353,800 |
6 Mar 2019 | MYR | 7.95 | 7.96 | 7.8 | 7.87 | 7.87 | -0.12 (-1.50%) | 4,673,600 |
5 Mar 2019 | MYR | 7.95 | 8.04 | 7.95 | 7.99 | 7.99 | -0.04 (-0.50%) | 2,597,600 |
4 Mar 2019 | MYR | 7.98 | 8.04 | 7.9 | 8.03 | 8.03 | -0.09 (-1.11%) | 3,534,500 |
1 Mar 2019 | MYR | 8.18 | 8.18 | 8.1 | 8.12 | 8.12 | -0.05 (-0.61%) | 968,800 |
28 Feb 2019 | MYR | 8.23 | 8.25 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 4,703,300 |
27 Feb 2019 | MYR | 8.3 | 8.33 | 8.1 | 8.19 | 8.19 | -0.18 (-2.15%) | 2,606,400 |
26 Feb 2019 | MYR | 8.37 | 8.44 | 8.32 | 8.37 | 8.37 | -0.09 (-1.06%) | 1,861,900 |
25 Feb 2019 | MYR | 8.21 | 8.5 | 8.17 | 8.46 | 8.46 | +0.26 (+3.17%) | 3,689,800 |
22 Feb 2019 | MYR | 8.21 | 8.21 | 8.13 | 8.2 | 8.2 | +0.05 (+0.61%) | 1,204,800 |
21 Feb 2019 | MYR | 8.17 | 8.19 | 8.09 | 8.15 | 8.15 | +0.05 (+0.62%) | 1,295,100 |
20 Feb 2019 | MYR | 7.98 | 8.2 | 7.98 | 8.1 | 8.1 | +0.08 (+1.00%) | 3,316,700 |
19 Feb 2019 | MYR | 7.91 | 8.04 | 7.91 | 8.02 | 8.02 | +0.08 (+1.01%) | 390,900 |
18 Feb 2019 | MYR | 7.99 | 8.08 | 7.9 | 7.94 | 7.94 | 0.0 (0.0%) | 4,191,300 |
15 Feb 2019 | MYR | 7.84 | 7.96 | 7.84 | 7.94 | 7.94 | +0.06 (+0.76%) | 1,834,100 |
14 Feb 2019 | MYR | 7.82 | 7.91 | 7.82 | 7.88 | 7.88 | -0.06 (-0.76%) | 1,943,000 |
13 Feb 2019 | MYR | 7.9 | 7.97 | 7.88 | 7.94 | 7.94 | -0.05 (-0.63%) | 2,692,500 |
12 Feb 2019 | MYR | 7.83 | 8.02 | 7.83 | 7.99 | 7.99 | +0.06 (+0.76%) | 1,538,400 |
11 Feb 2019 | MYR | 7.91 | 7.93 | 7.8 | 7.93 | 7.93 | +0.03 (+0.38%) | 806,700 |
8 Feb 2019 | MYR | 7.87 | 7.94 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 917,300 |
7 Feb 2019 | MYR | 7.97 | 8 | 7.9 | 7.94 | 7.94 | -0.06 (-0.75%) | 883,500 |